Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.300 | 4.300 | 4.260 | 4.281 | 4.281 | 308,367 |
| 2026-07-16 | 4.290 | 4.300 | 4.250 | 4.280 | 4.280 | 174,977 |
| 2026-07-15 | 4.250 | 4.290 | 4.250 | 4.287 | 4.287 | 39,303 |
| 2026-07-14 | 4.260 | 4.260 | 4.240 | 4.248 | 4.248 | 38,971 |
| 2026-07-13 | 4.210 | 4.250 | 4.210 | 4.233 | 4.233 | 143,313 |
| 2026-07-10 | 4.300 | 4.300 | 4.210 | 4.210 | 4.210 | 698,687 |
| 2026-07-09 | 4.270 | 4.280 | 4.250 | 4.275 | 4.275 | 127,598 |
| 2026-07-08 | 4.250 | 4.300 | 4.240 | 4.257 | 4.257 | 65,473 |
| 2026-07-07 | 4.250 | 4.250 | 4.220 | 4.250 | 4.250 | 228,520 |
| 2026-07-06 | 4.240 | 4.250 | 4.200 | 4.250 | 4.250 | 382,620 |
| 2026-07-03 | 4.200 | 4.230 | 4.192 | 4.209 | 4.209 | 136,374 |
| 2026-07-02 | 4.200 | 4.240 | 4.180 | 4.200 | 4.200 | 194,708 |
| 2026-07-01 | 4.200 | 4.200 | 4.180 | 4.196 | 4.196 | 129,844 |
| 2026-06-30 | 4.200 | 4.200 | 4.160 | 4.187 | 4.187 | 78,563 |
| 2026-06-26 | 4.200 | 4.200 | 4.150 | 4.190 | 4.190 | 191,646 |
| 2026-06-25 | 4.150 | 4.200 | 4.150 | 4.182 | 4.182 | 359,231 |
| 2026-06-24 | 4.160 | 4.190 | 4.160 | 4.180 | 4.180 | 272,687 |
| 2026-06-23 | 4.190 | 4.200 | 4.100 | 4.129 | 4.129 | 152,995 |
| 2026-06-22 | 4.110 | 4.180 | 4.100 | 4.180 | 4.180 | 242,785 |
| 2026-06-19 | 4.100 | 4.190 | 4.060 | 4.060 | 4.060 | 474,910 |
| 2026-06-18 | 4.070 | 4.090 | 4.040 | 4.090 | 4.090 | 1,132,384 |
| 2026-06-17 | 4.090 | 4.120 | 4.070 | 4.070 | 4.070 | 1,475,700 |
| 2026-06-16 | 4.140 | 4.140 | 4.050 | 4.092 | 4.092 | 4,181,997 |
| 2026-06-15 | 4.130 | 4.150 | 4.050 | 4.070 | 4.070 | 261,171 |
| 2026-06-12 | 4.030 | 4.080 | 4.030 | 4.069 | 4.069 | 673,435 |
| 2026-06-11 | 3.990 | 4.070 | 3.950 | 4.021 | 4.021 | 5,227,573 |
| 2026-06-10 | 4.000 | 4.000 | 3.900 | 3.929 | 3.929 | 588,984 |
| 2026-06-09 | 3.700 | 3.980 | 3.700 | 3.972 | 3.972 | 807,604 |
| 2026-06-08 | 3.500 | 3.600 | 3.450 | 3.600 | 3.600 | 613,983 |
| 2026-06-05 | 3.610 | 3.640 | 3.550 | 3.550 | 3.550 | 1,010,700 |
| 2026-06-04 | 3.680 | 3.700 | 3.600 | 3.668 | 3.668 | 305,655 |
| 2026-06-03 | 3.690 | 3.690 | 3.620 | 3.659 | 3.659 | 369,367 |
| 2026-06-02 | 3.680 | 3.730 | 3.650 | 3.702 | 3.702 | 1,364,422 |
| 2026-06-01 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 183,326 |
| 2026-05-29 | 3.741 | 3.741 | 3.700 | 3.700 | 3.700 | 1,021,381 |
| 2026-05-28 | 3.750 | 3.750 | 3.710 | 3.740 | 3.740 | 17,737 |
| 2026-05-27 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 158,775 |
| 2026-05-26 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 240,754 |
| 2026-05-25 | 3.750 | 3.750 | 3.740 | 3.747 | 3.747 | 63,726 |
| 2026-05-22 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 165,682 |
| 2026-05-21 | 3.750 | 3.750 | 3.730 | 3.740 | 3.740 | 145,361 |
| 2026-05-20 | 3.740 | 3.750 | 3.730 | 3.737 | 3.737 | 143,182 |
| 2026-05-19 | 3.780 | 3.780 | 3.700 | 3.701 | 3.701 | 386,878 |
| 2026-05-18 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 100,003 |
| 2026-05-15 | 3.740 | 3.750 | 3.720 | 3.747 | 3.747 | 45,856 |
| 2026-05-14 | 3.750 | 3.750 | 3.670 | 3.690 | 3.690 | 489,614 |
| 2026-05-13 | 3.800 | 3.800 | 3.690 | 3.740 | 3.740 | 2,675,784 |
| 2026-05-12 | 3.780 | 3.780 | 3.740 | 3.747 | 3.747 | 138,347 |
| 2026-05-11 | 3.780 | 3.800 | 3.740 | 3.770 | 3.770 | 126,344 |
| 2026-05-08 | 3.770 | 3.770 | 3.740 | 3.750 | 3.750 | 1,387,108 |
| 2026-05-07 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 179,231 |
| 2026-05-06 | 3.770 | 3.790 | 3.770 | 3.773 | 3.773 | 433,250 |
| 2026-05-05 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 355,150 |
| 2026-05-04 | 3.760 | 3.790 | 3.700 | 3.784 | 3.784 | 133,380 |
| 2026-04-30 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 106,433 |
| 2026-04-29 | 3.840 | 3.840 | 3.770 | 3.780 | 3.780 | 139,505 |
| 2026-04-28 | 3.860 | 3.900 | 3.850 | 3.855 | 3.855 | 104,998 |
| 2026-04-27 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 12,370 |
| 2026-04-24 | 3.870 | 3.930 | 3.870 | 3.900 | 3.900 | 61,196 |
| 2026-04-23 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 47,187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.